Skip to main content

Hexcel Corp (NY: HXL )

73.15 +0.35 (+0.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.70 47.70 47.70 1,764,073 -0.24(-0.49%)
Dec 30, 2020 46.92 48.32 46.59 47.94 1,764,073 +1.05(+2.24%)
Dec 29, 2020 47.63 47.63 46.18 46.88 761,623 -0.33(-0.71%)
Dec 28, 2020 48.09 48.58 46.74 47.22 1,014,321 -0.78(-1.62%)
Dec 24, 2020 47.77 48.20 46.72 47.99 431,942 +0.01(+0.02%)
Dec 23, 2020 47.21 48.76 46.84 47.98 721,957 +1.44(+3.09%)
Dec 22, 2020 47.09 47.45 46.27 46.55 704,063 -0.44(-0.94%)
Dec 21, 2020 46.23 47.53 45.75 46.99 712,673 -0.86(-1.79%)
Dec 18, 2020 47.44 48.22 47.24 47.85 2,300,409 +0.52(+1.10%)
Dec 17, 2020 48.29 48.29 46.88 47.33 766,040 -0.89(-1.84%)
Dec 16, 2020 50.08 50.08 48.07 48.21 736,451 -1.65(-3.31%)
Dec 15, 2020 49.10 49.96 48.48 49.86 1,081,185 +0.79(+1.60%)
Dec 14, 2020 51.76 51.76 48.93 49.08 904,799 -1.87(-3.67%)
Dec 11, 2020 52.66 53.06 50.37 50.95 874,051 -2.17(-4.09%)
Dec 10, 2020 52.14 53.53 52.14 53.12 782,408 +0.36(+0.69%)
Dec 09, 2020 53.87 54.03 52.18 52.76 1,103,195 -0.26(-0.48%)
Dec 08, 2020 53.13 54.74 52.70 53.01 701,437 -0.66(-1.23%)
Dec 07, 2020 55.08 55.27 53.42 53.67 900,441 -1.37(-2.48%)
Dec 04, 2020 53.34 55.23 52.63 55.04 1,111,218 -0.05(-0.09%)
Dec 03, 2020 52.88 56.07 52.60 55.09 1,899,013 +2.72(+5.18%)
Dec 02, 2020 49.52 52.63 48.84 52.37 1,032,862 +2.41(+4.82%)
Dec 01, 2020 50.03 51.12 49.54 49.96 796,678 +1.25(+2.56%)
Nov 30, 2020 50.67 51.00 48.59 48.71 976,702 -2.34(-4.59%)
Nov 27, 2020 51.26 51.91 50.95 51.05 382,639 -0.05(-0.10%)
Nov 25, 2020 51.07 51.81 50.35 51.10 861,954 -0.80(-1.54%)
Nov 24, 2020 52.04 52.95 51.59 51.90 1,270,758 +1.08(+2.13%)
Nov 23, 2020 48.20 51.06 47.57 50.82 1,161,655 +3.25(+6.82%)
Nov 20, 2020 48.39 48.55 47.36 47.57 690,559 -1.32(-2.70%)
Nov 19, 2020 48.71 49.59 48.28 48.89 855,967 -0.37(-0.76%)
Nov 18, 2020 51.40 52.67 49.22 49.26 1,566,236 -1.75(-3.43%)
Nov 17, 2020 47.62 51.63 47.12 51.01 1,981,896 +2.24(+4.60%)
Nov 16, 2020 46.82 49.09 45.76 48.77 2,063,123 +4.01(+8.97%)
Nov 13, 2020 42.07 44.94 41.87 44.76 1,552,412 +3.36(+8.13%)
Nov 12, 2020 40.82 41.87 40.33 41.39 1,683,938 -0.03(-0.07%)
Nov 11, 2020 41.44 46.05 39.42 41.42 9,441,549 +0.14(+0.33%)
Nov 10, 2020 40.47 41.76 39.99 41.29 2,728,056 +1.17(+2.92%)
Nov 09, 2020 38.91 41.32 38.35 40.12 3,365,124 +5.36(+15.43%)
Nov 06, 2020 34.86 35.15 34.09 34.75 576,703 -0.24(-0.67%)
Nov 05, 2020 33.37 35.39 33.36 34.99 737,524 +1.65(+4.96%)
Nov 04, 2020 34.58 34.94 32.62 33.34 1,213,875 -1.43(-4.10%)
Nov 03, 2020 34.96 35.28 33.96 34.76 1,078,026 +0.40(+1.17%)
Nov 02, 2020 33.51 34.42 32.67 34.36 937,947 +1.43(+4.33%)
Oct 30, 2020 32.17 33.03 31.90 32.93 1,054,392 +0.63(+1.95%)
Oct 29, 2020 31.08 32.57 30.84 32.30 1,093,494 +1.11(+3.56%)
Oct 28, 2020 31.63 32.53 31.06 31.19 1,759,119 -1.06(-3.29%)
Oct 27, 2020 32.45 33.05 32.24 32.26 1,225,785 -0.45(-1.38%)
Oct 26, 2020 34.33 34.33 32.37 32.71 1,858,915 -2.21(-6.34%)
Oct 23, 2020 33.48 35.25 33.45 34.92 1,692,293 +1.98(+6.00%)
Oct 22, 2020 31.23 33.44 30.81 32.94 1,689,252 +1.45(+4.59%)
Oct 21, 2020 32.38 33.04 31.49 31.50 1,770,181 -2.05(-6.10%)
Oct 20, 2020 33.61 34.92 33.15 33.54 2,615,855 -2.21(-6.19%)
Oct 19, 2020 35.17 35.83 34.49 35.76 1,315,292 +0.81(+2.31%)
Oct 16, 2020 36.57 36.72 34.93 34.95 765,786 -0.88(-2.44%)
Oct 15, 2020 34.91 35.89 34.20 35.83 793,119 +0.71(+2.02%)
Oct 14, 2020 35.29 36.10 34.98 35.12 842,634 -0.09(-0.25%)
Oct 13, 2020 36.11 36.11 34.32 35.21 1,204,111 -1.63(-4.43%)
Oct 12, 2020 36.62 37.05 36.01 36.84 963,280 +0.42(+1.16%)
Oct 09, 2020 36.59 36.90 35.71 36.42 1,038,940 -1.15(-3.06%)
Oct 08, 2020 37.56 37.62 36.50 37.57 934,016 +0.55(+1.49%)
Oct 07, 2020 36.99 37.39 36.92 37.02 806,086 +0.71(+1.95%)
Oct 06, 2020 37.37 37.54 36.03 36.31 1,203,654 -0.54(-1.47%)
Oct 05, 2020 37.46 37.46 36.22 36.85 1,099,542 +0.30(+0.83%)
Oct 02, 2020 33.62 36.83 33.62 36.54 1,041,888 +1.82(+5.24%)
Oct 01, 2020 33.43 35.16 33.40 34.72 1,444,995 +1.72(+5.22%)
Sep 30, 2020 33.32 34.05 32.49 33.00 885,431 +0.05(+0.15%)
Sep 29, 2020 33.48 33.72 32.27 32.95 903,855 -0.84(-2.47%)
Sep 28, 2020 33.72 34.58 33.65 33.79 797,954 +0.93(+2.84%)
Sep 25, 2020 31.93 33.34 31.93 32.86 952,937 +0.82(+2.55%)
Sep 24, 2020 30.82 32.51 30.53 32.04 1,006,034 -0.04(-0.12%)
Sep 23, 2020 33.93 34.60 31.97 32.08 952,130 -1.83(-5.40%)
Sep 22, 2020 34.14 35.10 33.52 33.91 882,641 -0.05(-0.14%)
Sep 21, 2020 35.74 35.96 33.91 33.96 1,043,382 -2.92(-7.92%)
Sep 18, 2020 38.56 38.85 36.59 36.88 1,314,228 -1.94(-4.99%)
Sep 17, 2020 37.50 39.24 36.80 38.82 1,016,530 -0.86(-2.16%)
Sep 16, 2020 38.13 40.23 37.20 39.67 1,195,785 +1.61(+4.24%)
Sep 15, 2020 38.92 39.56 37.78 38.06 731,209 -0.99(-2.54%)
Sep 14, 2020 38.41 39.47 38.22 39.05 603,793 +1.04(+2.74%)
Sep 11, 2020 37.05 38.32 36.64 38.01 374,913 +1.25(+3.40%)
Sep 10, 2020 37.49 38.08 36.63 36.76 707,342 -0.42(-1.14%)
Sep 09, 2020 37.60 37.98 35.81 37.18 811,939 -0.33(-0.89%)
Sep 08, 2020 39.04 39.04 37.49 37.52 650,733 -1.91(-4.84%)
Sep 04, 2020 39.66 40.21 38.34 39.43 402,868 +0.43(+1.11%)
Sep 03, 2020 39.61 40.74 38.14 38.99 493,581 -0.52(-1.32%)
Sep 02, 2020 38.78 39.64 37.89 39.52 419,672 +0.98(+2.55%)
Sep 01, 2020 38.42 39.00 38.04 38.53 608,407 -0.22(-0.56%)
Aug 31, 2020 40.53 40.60 38.61 38.75 608,441 -2.05(-5.02%)
Aug 28, 2020 40.52 40.80 39.86 40.79 320,932 +0.61(+1.52%)
Aug 27, 2020 39.12 40.25 38.79 40.18 806,158 +1.50(+3.86%)
Aug 26, 2020 39.74 39.83 38.62 38.69 373,943 -0.95(-2.41%)
Aug 25, 2020 40.54 40.82 39.17 39.64 405,367 -0.79(-1.95%)
Aug 24, 2020 38.98 40.46 38.37 40.43 436,179 +1.65(+4.26%)
Aug 21, 2020 38.57 39.05 38.54 38.78 359,461 -0.05(-0.13%)
Aug 20, 2020 38.63 39.04 38.04 38.83 433,017 -0.57(-1.45%)
Aug 19, 2020 39.80 40.34 39.25 39.40 317,356 -0.30(-0.77%)
Aug 18, 2020 40.17 40.52 39.56 39.70 637,910 -0.56(-1.39%)
Aug 17, 2020 41.62 41.92 39.40 40.26 507,907 -1.25(-3.01%)
Aug 14, 2020 40.42 41.85 40.34 41.51 538,785 +0.57(+1.39%)
Aug 13, 2020 40.49 41.78 40.11 40.94 598,163 +0.06(+0.14%)
Aug 12, 2020 42.88 43.33 40.63 40.88 374,592 -1.57(-3.71%)
Aug 11, 2020 42.71 43.57 42.12 42.46 1,243,374 +1.12(+2.71%)
Aug 10, 2020 40.31 41.68 40.19 41.33 861,751 +1.24(+3.09%)
Aug 07, 2020 39.93 40.23 39.62 40.10 334,453 +0.02(+0.05%)
Aug 06, 2020 39.67 40.27 38.93 40.08 572,394 +0.61(+1.55%)
Aug 05, 2020 37.84 39.56 37.57 39.47 819,122 +2.21(+5.94%)
Aug 04, 2020 35.77 37.35 35.77 37.25 907,179 +0.32(+0.88%)
Aug 03, 2020 36.62 37.41 35.19 36.93 1,159,140 +0.24(+0.64%)
Jul 31, 2020 38.26 38.60 36.25 36.69 1,086,617 -1.61(-4.21%)
Jul 30, 2020 37.55 38.89 36.59 38.31 1,197,807 -0.90(-2.28%)
Jul 29, 2020 40.88 41.17 38.88 39.20 1,340,932 -1.64(-4.02%)
Jul 28, 2020 41.15 42.70 40.71 40.84 1,422,300 -3.08(-7.01%)
Jul 27, 2020 44.67 45.64 43.25 43.92 1,361,350 -0.98(-2.19%)
Jul 24, 2020 45.83 46.20 44.66 44.91 634,546 -1.04(-2.27%)
Jul 23, 2020 44.92 46.10 44.24 45.95 722,374 +0.73(+1.61%)
Jul 22, 2020 44.06 45.41 43.89 45.22 668,781 +0.99(+2.25%)
Jul 21, 2020 44.12 44.62 43.60 44.23 431,451 +0.65(+1.49%)
Jul 20, 2020 43.80 44.26 42.90 43.58 424,354 -0.53(-1.20%)
Jul 17, 2020 43.92 44.43 43.29 44.11 484,296 +0.24(+0.54%)
Jul 16, 2020 44.01 44.21 42.81 43.87 591,443 -0.79(-1.76%)
Jul 15, 2020 44.26 44.98 43.21 44.66 1,062,972 +2.34(+5.53%)
Jul 14, 2020 41.45 42.46 40.51 42.32 644,160 +0.87(+2.09%)
Jul 13, 2020 42.87 43.62 40.92 41.45 1,173,987 -0.81(-1.91%)
Jul 10, 2020 40.83 42.38 40.38 42.26 666,365 +1.33(+3.24%)
Jul 09, 2020 43.44 43.60 40.79 40.93 758,773 -2.72(-6.22%)
Jul 08, 2020 43.24 44.10 42.49 43.65 784,767 +0.54(+1.26%)
Jul 07, 2020 44.21 44.55 42.83 43.11 781,927 -1.28(-2.88%)
Jul 06, 2020 44.55 44.80 43.07 44.38 1,671,058 +0.99(+2.29%)
Jul 02, 2020 44.29 45.34 42.79 43.39 632,818 +0.31(+0.73%)
Jul 01, 2020 44.78 45.77 42.70 43.08 1,034,260 -1.41(-3.16%)
Jun 30, 2020 45.45 45.88 44.35 44.48 1,076,248 -1.75(-3.79%)
Jun 29, 2020 44.34 46.34 43.36 46.23 1,334,550 +2.95(+6.82%)
Jun 26, 2020 42.33 43.46 40.48 43.28 3,546,629 +0.63(+1.48%)
Jun 25, 2020 40.55 42.65 40.28 42.65 1,475,309 +1.56(+3.81%)
Jun 24, 2020 43.19 43.43 40.96 41.09 2,164,928 -2.74(-6.26%)
Jun 23, 2020 43.28 44.68 41.97 43.83 1,788,335 +0.27(+0.61%)
Jun 22, 2020 43.30 43.92 42.14 43.57 1,456,072 -0.08(-0.18%)
Jun 19, 2020 45.61 46.11 43.21 43.65 13,135,377 -1.19(-2.65%)
Jun 18, 2020 43.46 45.74 43.37 44.84 1,650,965 +0.00(+0.00%)
Jun 17, 2020 44.71 45.71 44.37 44.84 1,965,661 -0.14(-0.31%)
Jun 16, 2020 47.82 48.80 44.76 44.97 2,884,178 -0.58(-1.27%)
Jun 15, 2020 43.28 47.50 42.80 45.55 3,872,731 +3.60(+8.58%)
Jun 12, 2020 42.27 42.68 39.48 41.95 1,317,075 +2.71(+6.92%)
Jun 11, 2020 39.74 41.66 39.09 39.24 2,230,107 -3.93(-9.11%)
Jun 10, 2020 43.26 44.88 41.20 43.17 1,925,406 -0.64(-1.46%)
Jun 09, 2020 45.40 45.93 43.46 43.81 1,299,604 -3.31(-7.03%)
Jun 08, 2020 47.78 48.50 46.56 47.13 1,478,195 +0.77(+1.66%)
Jun 05, 2020 48.22 52.36 45.48 46.36 2,570,106 +2.38(+5.41%)
Jun 04, 2020 41.53 44.14 40.94 43.98 2,103,434 +2.47(+5.95%)
Jun 03, 2020 38.32 42.39 38.32 41.51 2,655,492 +4.12(+11.02%)
Jun 02, 2020 36.75 38.29 36.70 37.39 1,182,028 +1.21(+3.34%)
Jun 01, 2020 35.85 37.27 35.85 36.18 718,467 +0.58(+1.63%)
May 29, 2020 34.19 35.97 33.61 35.60 1,214,502 +0.59(+1.69%)
May 28, 2020 36.96 38.65 34.74 35.01 2,247,269 -1.00(-2.79%)
May 27, 2020 35.71 36.14 34.08 36.01 1,798,135 +1.93(+5.66%)
May 26, 2020 32.40 34.69 31.97 34.09 1,619,190 +3.75(+12.35%)
May 22, 2020 30.65 30.94 29.44 30.34 1,040,058 -0.27(-0.87%)
May 21, 2020 30.39 31.94 30.07 30.60 2,525,289 +0.39(+1.30%)
May 20, 2020 29.27 30.83 29.18 30.21 621,938 +1.41(+4.88%)
May 19, 2020 29.90 30.24 28.53 28.80 956,061 -1.07(-3.59%)
May 18, 2020 28.99 30.48 28.90 29.87 1,849,675 +2.60(+9.52%)
May 15, 2020 26.89 27.92 26.59 27.28 1,432,660 -0.32(-1.18%)
May 14, 2020 25.64 27.61 24.14 27.60 1,722,869 +1.29(+4.90%)
May 13, 2020 27.56 27.56 25.09 26.31 1,862,424 -1.37(-4.94%)
May 12, 2020 28.70 29.37 27.66 27.68 3,392,836 -0.88(-3.07%)
May 11, 2020 28.73 29.12 27.97 28.56 1,081,296 -0.81(-2.75%)
May 08, 2020 28.51 29.64 28.51 29.36 2,510,636 +1.34(+4.77%)
May 07, 2020 27.51 29.22 27.22 28.03 2,130,860 +0.81(+2.96%)
May 06, 2020 29.07 29.07 27.05 27.22 1,685,033 -1.44(-5.01%)
May 05, 2020 30.28 30.56 28.26 28.66 2,536,405 -1.29(-4.30%)
May 04, 2020 30.14 30.48 28.76 29.94 1,354,751 -1.33(-4.25%)
May 01, 2020 33.26 33.67 31.10 31.27 1,587,789 -2.75(-8.09%)
Apr 30, 2020 33.48 35.25 32.81 34.03 3,790,128 -0.13(-0.37%)
Apr 29, 2020 31.89 34.19 31.74 34.15 2,595,308 +3.58(+11.71%)
Apr 28, 2020 29.22 30.69 28.46 30.57 1,498,716 +2.39(+8.48%)
Apr 27, 2020 27.94 28.73 27.39 28.18 1,770,935 +0.37(+1.34%)
Apr 24, 2020 28.50 28.70 26.25 27.81 2,127,692 -0.46(-1.64%)
Apr 23, 2020 27.09 28.65 26.63 28.27 1,454,840 +1.22(+4.51%)
Apr 22, 2020 28.85 29.04 26.86 27.05 1,753,758 -1.05(-3.75%)
Apr 21, 2020 29.03 30.83 27.67 28.10 1,892,857 -2.42(-7.93%)
Apr 20, 2020 30.68 31.44 29.62 30.52 2,064,195 -1.26(-3.96%)
Apr 17, 2020 31.23 32.73 31.00 31.78 1,707,338 +2.83(+9.79%)
Apr 16, 2020 30.35 30.37 27.67 28.95 1,766,670 -1.57(-5.16%)
Apr 15, 2020 29.51 30.66 28.32 30.52 2,120,886 +0.04(+0.13%)
Apr 14, 2020 32.47 32.91 29.96 30.48 2,031,463 -1.36(-4.26%)
Apr 13, 2020 34.41 34.67 31.00 31.84 1,887,816 -3.00(-8.61%)
Apr 09, 2020 37.34 38.68 34.35 34.84 2,848,139 -0.94(-2.64%)
Apr 08, 2020 34.19 36.23 33.58 35.79 1,636,753 +2.33(+6.97%)
Apr 07, 2020 33.19 35.00 31.21 33.46 2,887,072 +2.68(+8.69%)
Apr 06, 2020 33.71 33.99 29.90 30.78 4,240,729 -0.30(-0.95%)
Apr 03, 2020 32.55 33.05 30.03 31.07 1,671,860 -1.13(-3.51%)
Apr 02, 2020 32.68 34.42 31.57 32.21 1,159,604 -0.86(-2.59%)
Apr 01, 2020 34.31 35.05 32.74 33.06 984,703 -3.52(-9.63%)
Mar 31, 2020 35.73 36.63 34.99 36.58 2,014,103 +1.01(+2.85%)
Mar 30, 2020 37.30 37.63 35.05 35.57 1,879,881 -2.29(-6.05%)
Mar 27, 2020 41.07 41.33 37.74 37.86 1,919,599 -5.61(-12.90%)
Mar 26, 2020 39.99 44.15 39.84 43.47 2,264,753 +3.87(+9.76%)
Mar 25, 2020 36.12 40.78 32.78 39.60 2,402,737 +6.52(+19.71%)
Mar 24, 2020 30.85 34.39 30.53 33.08 1,406,176 +4.05(+13.96%)
Mar 23, 2020 31.11 31.49 28.06 29.03 1,775,515 -2.46(-7.81%)
Mar 20, 2020 32.66 34.60 30.59 31.49 2,163,069 -0.53(-1.66%)
Mar 19, 2020 30.37 33.42 27.59 32.02 2,186,561 +1.21(+3.93%)
Mar 18, 2020 34.04 35.90 29.51 30.81 1,510,065 -7.76(-20.12%)
Mar 17, 2020 39.86 40.21 34.92 38.57 1,642,569 -0.89(-2.24%)
Mar 16, 2020 45.30 45.97 38.00 39.46 1,261,435 -10.44(-20.92%)
Mar 13, 2020 49.10 50.98 45.05 49.89 1,318,600 +2.20(+4.62%)
Mar 12, 2020 44.05 49.29 43.42 47.69 2,374,037 -4.25(-8.18%)
Mar 11, 2020 56.26 56.52 51.54 51.94 1,673,708 -6.13(-10.55%)
Mar 10, 2020 57.53 58.21 55.11 58.07 1,038,848 +2.71(+4.89%)
Mar 09, 2020 55.33 56.79 53.55 55.36 1,357,040 -5.94(-9.69%)
Mar 06, 2020 60.41 62.62 59.77 61.30 1,042,803 -1.04(-1.67%)
Mar 05, 2020 66.43 66.65 61.91 62.35 1,070,759 -5.96(-8.73%)
Mar 04, 2020 66.60 69.12 64.96 68.31 1,596,734 +2.59(+3.94%)
Mar 03, 2020 66.38 68.52 64.49 65.72 1,145,308 -0.30(-0.45%)
Mar 02, 2020 63.58 66.05 62.28 66.02 1,166,164 +2.44(+3.84%)
Feb 28, 2020 64.01 64.69 61.01 63.58 2,245,310 -2.70(-4.07%)
Feb 27, 2020 68.10 68.58 65.90 66.27 994,145 -2.96(-4.28%)
Feb 26, 2020 69.21 69.97 68.90 69.23 783,778 +0.23(+0.33%)
Feb 25, 2020 72.86 72.86 68.80 69.01 556,650 -3.67(-5.05%)
Feb 24, 2020 72.63 73.03 71.37 72.68 764,308 -1.93(-2.58%)
Feb 21, 2020 74.70 75.00 74.01 74.60 512,049 -0.45(-0.60%)
Feb 20, 2020 73.35 75.15 73.35 75.06 752,244 +1.54(+2.10%)
Feb 19, 2020 72.67 73.75 72.67 73.51 468,183 +0.88(+1.21%)
Feb 18, 2020 72.68 73.36 72.23 72.64 356,163 -0.28(-0.38%)
Feb 14, 2020 73.82 74.22 72.68 72.91 587,479 -0.97(-1.32%)
Feb 13, 2020 72.71 73.98 72.71 73.89 1,139,809 +0.77(+1.05%)
Feb 12, 2020 72.18 73.27 71.11 73.12 872,024 +1.26(+1.75%)
Feb 11, 2020 72.51 72.92 71.81 71.86 375,765 -0.51(-0.71%)
Feb 10, 2020 72.69 73.12 72.36 72.37 637,272 -0.49(-0.67%)
Feb 07, 2020 73.25 73.36 72.53 72.86 587,498 -0.49(-0.67%)
Feb 06, 2020 73.23 74.22 72.77 73.35 970,633 +0.15(+0.20%)
Feb 05, 2020 73.50 73.95 71.32 73.21 1,197,885 -0.07(-0.09%)
Feb 04, 2020 74.42 75.86 73.04 73.28 1,315,629 +0.84(+1.17%)
Feb 03, 2020 73.17 73.69 72.21 72.43 559,005 -0.41(-0.57%)
Jan 31, 2020 72.43 73.33 71.42 72.84 1,038,463 +0.06(+0.08%)
Jan 30, 2020 71.78 72.79 71.17 72.78 521,056 +0.50(+0.69%)
Jan 29, 2020 72.90 72.99 71.96 72.28 410,257 -0.10(-0.14%)
Jan 28, 2020 72.18 72.77 71.16 72.38 639,207 +0.12(+0.16%)
Jan 27, 2020 71.86 72.93 71.58 72.26 536,720 -0.58(-0.79%)
Jan 24, 2020 73.52 73.56 72.12 72.84 699,984 -0.23(-0.31%)
Jan 23, 2020 73.17 73.46 72.31 73.07 1,258,823 -0.04(-0.05%)
Jan 22, 2020 75.26 75.89 72.74 73.11 1,985,274 -2.39(-3.17%)
Jan 21, 2020 76.11 76.78 74.52 75.50 1,473,449 -0.80(-1.05%)
Jan 17, 2020 76.42 76.76 75.87 76.31 1,066,381 -0.42(-0.55%)
Jan 16, 2020 75.66 76.84 75.51 76.73 1,321,890 +1.30(+1.72%)
Jan 15, 2020 76.79 76.90 75.07 75.43 1,718,328 -1.27(-1.65%)
Jan 14, 2020 78.23 78.52 76.08 76.70 4,190,856 -1.71(-2.18%)
Jan 13, 2020 77.22 79.00 76.60 78.41 6,065,523 +6.85(+9.57%)
Jan 10, 2020 72.64 73.28 71.51 71.56 465,433 -1.36(-1.87%)
Jan 09, 2020 72.41 73.07 71.78 72.92 782,327 +0.32(+0.45%)
Jan 08, 2020 73.06 73.54 72.46 72.60 685,968 -0.70(-0.95%)
Jan 07, 2020 73.48 73.52 72.29 73.29 975,763 -0.67(-0.90%)
Jan 06, 2020 74.07 74.47 73.29 73.96 752,998 -0.39(-0.53%)
Jan 03, 2020 73.42 74.52 73.39 74.35 728,004 +0.40(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.